Voyacoin VOYA
Xếp hạng #?
23:44:04 05/04/2018
Voyacoin (VOYA)
Không hoạt động
Lịch sử giá Voyacoin (VOYA) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $1.17 | $1.18 | $0.9969 | $1.05 | $199.53 | $0 |
| 2018-02-02 | $1.05 | $1.05 | $0.8895 | $1.01 | $36.48 | $0 |
| 2018-02-03 | $1.01 | $1.09 | $0.9364 | $1.06 | $10.47 | $0 |
| 2018-02-04 | $1.06 | $1.08 | $0.9115 | $0.9537 | $4.48 | $0 |
| 2018-02-05 | $0.9444 | $1.04 | $0.8490 | $0.9058 | $36.21 | $0 |
| 2018-02-06 | $0.9070 | $0.9528 | $0.7759 | $0.9257 | $37.00 | $0 |
| 2018-02-08 | $0.9745 | $0.9745 | $0.9457 | $0.9457 | $3.06 | $0 |
| 2018-02-09 | $0.9226 | $1.13 | $0.9157 | $1.01 | $10.14 | $0 |
| 2018-02-10 | $1.01 | $1.17 | $0.9951 | $1.13 | $2.70 | $0 |
| 2018-02-11 | $1.13 | $1.13 | $0.9224 | $0.9224 | $99.55 | $0 |
| 2018-02-12 | $0.9283 | $1.19 | $0.9283 | $1.17 | $111.66 | $0 |
| 2018-02-13 | $1.18 | $1.18 | $1.11 | $1.14 | $101.36 | $0 |
| 2018-02-15 | $1.12 | $1.17 | $1.12 | $1.16 | $104.75 | $0 |
| 2018-02-16 | $1.16 | $1.18 | $1.12 | $1.17 | $4.60 | $0 |
| 2018-02-17 | $1.17 | $1.27 | $1.15 | $1.27 | $21.11 | $0 |
| 2018-02-18 | $1.27 | $1.42 | $1.17 | $1.19 | $40.39 | $0 |
| 2018-02-19 | $1.19 | $1.29 | $1.19 | $1.28 | $7.52 | $0 |
| 2018-02-20 | $1.28 | $1.34 | $1.28 | $1.34 | $4.73 | $0 |
| 2018-02-21 | $0.9687 | $0.9697 | $0.9247 | $0.9429 | $27.61 | $0 |
| 2018-02-22 | $0.9420 | $1.31 | $0.7801 | $0.7989 | $308.39 | $0 |
| 2018-02-23 | $0.7981 | $1.28 | $0.7741 | $0.8251 | $32.18 | $0 |
| 2018-02-24 | $0.8240 | $1.24 | $0.8236 | $1.24 | $4.96 | $0 |
| 2018-02-25 | $1.24 | $1.26 | $0.7693 | $0.7905 | $14.82 | $0 |
| 2018-02-26 | $0.7915 | $0.9328 | $0.7768 | $0.9254 | $107.00 | $0 |
| 2018-02-27 | $0.9280 | $0.9724 | $0.8687 | $0.9608 | $126.55 | $0 |
| 2018-02-28 | $0.9597 | $1.15 | $0.9437 | $1.11 | $9.83 | $0 |